The United Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.020	14.020	13.860	13.950	13.950	24,391
2025-10-21	13.950	14.080	13.910	14.020	14.020	28,327
2025-10-20	13.950	14.000	13.890	13.950	13.950	7,045
2025-10-19	13.950	14.000	13.880	13.950	13.950	13,536
2025-10-16	13.950	14.000	13.880	13.950	13.950	2,699
2025-10-15	13.950	14.080	13.860	13.950	13.950	17,701
2025-10-14	14.080	14.100	13.850	13.950	13.950	271,774
2025-10-13	13.860	14.100	13.850	14.080	14.080	221,147
2025-10-12	13.870	13.930	13.860	13.860	13.860	123,518
2025-10-08	13.870	13.930	13.860	13.870	13.870	16,679
2025-10-07	13.870	13.910	13.860	13.870	13.870	154,513
2025-10-06	13.860	13.910	13.860	13.870	13.870	71,818
2025-10-05	13.860	13.920	13.860	13.860	13.860	5,938
2025-10-02	13.920	13.940	13.850	13.860	13.860	62,070
2025-10-01	13.860	13.940	13.860	13.920	13.920	23,922
2025-09-30	13.950	13.950	13.860	13.860	13.860	146,472
2025-09-29	13.910	13.950	13.860	13.950	13.950	456,113
2025-09-28	13.910	13.940	13.870	13.910	13.910	6,545
2025-09-25	13.890	13.940	13.870	13.910	13.910	30,656
2025-09-24	13.880	13.940	13.860	13.890	13.890	36,683
2025-09-23	13.940	13.960	13.870	13.880	13.880	24,241
2025-09-22	14.000	14.000	13.860	13.940	13.940	36,166
2025-09-21	13.910	14.000	13.860	14.000	14.000	111,727
2025-09-18	13.910	13.990	13.870	13.910	13.910	4,575
2025-09-17	13.910	13.980	13.860	13.910	13.910	9,598
2025-09-16	13.860	14.000	13.860	13.910	13.910	293,271
2025-09-15	13.880	14.000	13.860	13.860	13.860	122,810
2025-09-14	13.860	13.950	13.860	13.880	13.880	32,147
2025-09-11	14.090	14.090	13.860	13.860	13.860	86,843
2025-09-10	14.090	14.090	13.870	14.090	14.090	3,953
2025-09-09	13.890	14.110	13.860	14.090	14.090	197,573
2025-09-08	13.890	14.030	13.870	13.890	13.890	12,984
2025-09-07	13.890	14.050	13.830	13.890	13.890	9,587
2025-09-03	13.890	14.000	13.850	13.890	13.890	1,730
2025-09-02	13.890	14.010	13.810	13.890	13.890	9,173
2025-09-01	14.030	14.100	13.850	13.890	13.890	31,644
2025-08-31	14.050	14.100	13.850	14.030	14.030	24,350
2025-08-28	14.060	14.100	13.860	14.050	14.050	31,981
2025-08-27	14.060	14.090	13.870	14.060	14.060	9,943
2025-08-26	14.040	14.100	13.850	14.060	14.060	30,945
2025-08-25	14.010	14.100	13.850	14.040	14.040	40,503
2025-08-24	14.010	14.010	13.840	14.010	14.010	4,798
2025-08-21	14.010	14.010	13.840	14.010	14.010	20,513
2025-08-20	14.010	14.010	13.860	14.010	14.010	6,485
2025-08-19	14.010	14.010	13.870	14.010	14.010	19,954
2025-08-18	14.010	14.010	13.860	14.010	14.010	15,256
2025-08-17	14.010	14.010	13.860	14.010	14.010	18,746
2025-08-14	14.010	14.010	13.860	14.010	14.010	4,626
2025-08-13	13.930	14.050	13.860	14.010	14.010	66,205
2025-08-12	13.890	14.000	13.820	13.930	13.930	85,711
2025-08-11	13.890	13.990	13.860	13.890	13.890	12,470
2025-08-10	13.970	13.990	13.870	13.890	13.890	25,917
2025-08-07	13.890	14.000	13.860	13.970	13.970	45,794
2025-08-06	13.960	13.980	13.840	13.890	13.890	26,756
2025-08-05	13.940	14.050	13.810	13.960	13.960	70,206
2025-08-04	13.990	14.000	13.860	13.940	13.940	91,026
2025-08-03	13.880	14.000	13.860	13.990	13.990	43,380
2025-07-31	13.870	13.950	13.860	13.880	13.880	28,123
2025-07-30	13.860	13.950	13.860	13.870	13.870	48,853
2025-07-29	13.870	13.980	13.860	13.860	13.860	72,888

← NewerPage 5 of 8 · 448 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.